The closing price for Chipotle Mexican Grill (CMG) on Thursday was $35.39. It was up 0.5% for the day (up 1.1% from previous close).
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 02 2026 20:00 | $35.39 | $35.39 | $35.39 | $35.39 | — |
July 02 2026 19:30 | $35.35 | $35.46 | $35.18 | $35.38 | 3,852,971 |
July 02 2026 18:30 | $35.38 | $35.45 | $35.29 | $35.35 | 968,402 |
July 02 2026 17:30 | $35.22 | $35.38 | $35.14 | $35.38 | 1,107,621 |
July 02 2026 16:30 | $35.34 | $35.34 | $35.14 | $35.22 | 1,128,216 |
July 02 2026 15:30 | $35.16 | $35.47 | $35.16 | $35.34 | 1,503,450 |
July 02 2026 14:30 | $35.06 | $35.30 | $35.02 | $35.16 | 1,307,142 |
July 02 2026 13:30 | $35.21 | $35.36 | $34.89 | $35.06 | 2,275,313 |
Daily pricing data for Chipotle Mexican Grill dates back to 1/26/2006, and may be incomplete.